iMarketKorea Inc. (KRX:122900)
South Korea · Delayed Price · Currency is KRW 7,970.00
+100.00 (1.27%)
At close: Aug 14, 2026
iMarketKorea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7,880.00 | 8,000.00 | 7,840.00 | 7,970.00 | 7,970.00 | 1.27% | 47,617 |
| Aug 13, 2026 | 8,020.00 | 8,020.00 | 7,840.00 | 7,870.00 | 7,870.00 | -1.50% | 72,709 |
| Aug 12, 2026 | 8,090.00 | 8,140.00 | 7,900.00 | 7,990.00 | 7,990.00 | -1.11% | 77,294 |
| Aug 11, 2026 | 8,030.00 | 8,160.00 | 8,020.00 | 8,080.00 | 8,080.00 | - | 82,826 |
| Aug 10, 2026 | 8,000.00 | 8,090.00 | 7,890.00 | 8,080.00 | 8,080.00 | 1.13% | 131,184 |
| Aug 7, 2026 | 7,630.00 | 7,990.00 | 7,520.00 | 7,990.00 | 7,990.00 | 7.97% | 483,327 |
| Aug 6, 2026 | 7,350.00 | 7,420.00 | 7,320.00 | 7,400.00 | 7,400.00 | 0.41% | 55,044 |
| Aug 5, 2026 | 7,290.00 | 7,390.00 | 7,290.00 | 7,370.00 | 7,370.00 | 1.10% | 43,386 |
| Aug 4, 2026 | 7,230.00 | 7,320.00 | 7,230.00 | 7,290.00 | 7,290.00 | 0.41% | 43,316 |
| Aug 3, 2026 | 7,270.00 | 7,330.00 | 7,210.00 | 7,260.00 | 7,260.00 | - | 34,668 |
| Jul 31, 2026 | 7,180.00 | 7,270.00 | 7,160.00 | 7,260.00 | 7,260.00 | 2.40% | 49,014 |
| Jul 30, 2026 | 7,100.00 | 7,200.00 | 7,070.00 | 7,090.00 | 7,090.00 | -0.42% | 49,305 |
| Jul 29, 2026 | 7,220.00 | 7,250.00 | 6,890.00 | 7,120.00 | 7,120.00 | -0.97% | 108,344 |
| Jul 28, 2026 | 7,280.00 | 7,280.00 | 7,130.00 | 7,190.00 | 7,190.00 | -1.91% | 50,615 |
| Jul 27, 2026 | 7,310.00 | 7,390.00 | 7,280.00 | 7,330.00 | 7,330.00 | 0.96% | 31,414 |
| Jul 24, 2026 | 7,240.00 | 7,350.00 | 7,240.00 | 7,260.00 | 7,260.00 | -0.82% | 31,907 |
| Jul 23, 2026 | 7,210.00 | 7,320.00 | 7,210.00 | 7,320.00 | 7,320.00 | 1.53% | 27,487 |
| Jul 22, 2026 | 7,330.00 | 7,350.00 | 7,200.00 | 7,210.00 | 7,210.00 | -0.83% | 51,805 |
| Jul 21, 2026 | 7,300.00 | 7,340.00 | 7,240.00 | 7,270.00 | 7,270.00 | -0.82% | 59,615 |
| Jul 20, 2026 | 7,450.00 | 7,460.00 | 7,290.00 | 7,330.00 | 7,330.00 | -1.61% | 50,633 |
| Jul 16, 2026 | 7,350.00 | 7,490.00 | 7,330.00 | 7,450.00 | 7,450.00 | 1.50% | 62,886 |
| Jul 15, 2026 | 7,290.00 | 7,380.00 | 7,290.00 | 7,340.00 | 7,340.00 | 0.82% | 64,330 |
| Jul 14, 2026 | 7,260.00 | 7,340.00 | 7,220.00 | 7,280.00 | 7,280.00 | -0.27% | 40,252 |
| Jul 13, 2026 | 7,350.00 | 7,440.00 | 7,260.00 | 7,300.00 | 7,300.00 | 0.27% | 69,955 |
| Jul 10, 2026 | 7,200.00 | 7,330.00 | 7,200.00 | 7,280.00 | 7,280.00 | 1.25% | 58,709 |
| Jul 9, 2026 | 7,320.00 | 7,330.00 | 7,160.00 | 7,190.00 | 7,190.00 | -1.64% | 64,689 |
| Jul 8, 2026 | 7,200.00 | 7,310.00 | 7,150.00 | 7,310.00 | 7,310.00 | 1.39% | 80,481 |
| Jul 7, 2026 | 7,230.00 | 7,300.00 | 7,120.00 | 7,210.00 | 7,210.00 | -0.28% | 55,625 |
| Jul 6, 2026 | 7,230.00 | 7,310.00 | 7,190.00 | 7,230.00 | 7,230.00 | -0.55% | 60,985 |
| Jul 3, 2026 | 7,210.00 | 7,330.00 | 7,200.00 | 7,270.00 | 7,270.00 | 0.28% | 49,699 |
| Jul 2, 2026 | 7,250.00 | 7,320.00 | 7,180.00 | 7,250.00 | 7,250.00 | -0.14% | 52,410 |
| Jul 1, 2026 | 7,280.00 | 7,330.00 | 7,210.00 | 7,260.00 | 7,260.00 | -0.27% | 68,706 |
| Jun 30, 2026 | 7,190.00 | 7,310.00 | 7,190.00 | 7,280.00 | 7,280.00 | 1.25% | 44,628 |
| Jun 29, 2026 | 7,110.00 | 7,260.00 | 7,070.00 | 7,190.00 | 7,190.00 | 2.57% | 57,064 |
| Jun 26, 2026 | 7,190.00 | 7,200.00 | 7,080.00 | 7,110.00 | 7,010.00 | -0.97% | 79,988 |
| Jun 25, 2026 | 7,290.00 | 7,320.00 | 7,180.00 | 7,180.00 | 7,079.02 | -0.69% | 68,271 |
| Jun 24, 2026 | 7,230.00 | 7,300.00 | 7,180.00 | 7,230.00 | 7,128.31 | - | 45,411 |
| Jun 23, 2026 | 7,440.00 | 7,470.00 | 7,220.00 | 7,230.00 | 7,128.31 | -2.95% | 109,817 |
| Jun 22, 2026 | 7,480.00 | 7,540.00 | 7,400.00 | 7,450.00 | 7,345.22 | -0.27% | 41,428 |
| Jun 19, 2026 | 7,510.00 | 7,580.00 | 7,410.00 | 7,470.00 | 7,364.94 | -1.32% | 80,025 |
| Jun 18, 2026 | 7,750.00 | 7,770.00 | 7,490.00 | 7,570.00 | 7,463.53 | -2.32% | 68,498 |
| Jun 17, 2026 | 7,720.00 | 7,780.00 | 7,670.00 | 7,750.00 | 7,641.00 | 1.04% | 64,438 |
| Jun 16, 2026 | 7,750.00 | 7,780.00 | 7,600.00 | 7,670.00 | 7,562.12 | -0.39% | 151,837 |
| Jun 15, 2026 | 7,770.00 | 7,800.00 | 7,660.00 | 7,700.00 | 7,591.70 | -0.52% | 63,152 |
| Jun 12, 2026 | 7,650.00 | 7,870.00 | 7,620.00 | 7,740.00 | 7,631.14 | 1.44% | 182,155 |
| Jun 11, 2026 | 7,300.00 | 7,710.00 | 7,250.00 | 7,630.00 | 7,522.69 | 4.09% | 218,892 |
| Jun 10, 2026 | 7,290.00 | 7,440.00 | 7,250.00 | 7,330.00 | 7,226.91 | 0.41% | 67,948 |
| Jun 9, 2026 | 7,080.00 | 7,370.00 | 7,080.00 | 7,300.00 | 7,197.33 | 3.55% | 54,552 |
| Jun 8, 2026 | 7,100.00 | 7,160.00 | 6,990.00 | 7,050.00 | 6,950.84 | -2.49% | 146,932 |
| Jun 5, 2026 | 7,330.00 | 7,400.00 | 7,170.00 | 7,230.00 | 7,128.31 | -2.03% | 97,856 |